Union Pacific Options

View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.42

P/C Ratio (OI)

0.66

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

155.0390.0

155.0

390.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid133.4

Ask137.5

volume0

Intrest0

Strike

155

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid128.5

Ask132.5

volume0

Intrest0

Strike

160

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid123.5

Ask127.5

volume0

Intrest0

Strike

165

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid118.7

Ask122.6

volume0

Intrest0

Strike

170

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid114.2

Ask117.6

volume0

Intrest0

Strike

175

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid108.5

Ask112.5

volume0

Intrest0

Strike

180

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid103.5

Ask107.5

volume0

Intrest0

Strike

185

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid98.7

Ask102.7

volume0

Intrest0

Strike

190

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid93.7

Ask97.7

volume0

Intrest0

Strike

195

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price100.6Nov 05, 2026

Change

-0%

Bid89.2

Ask92.3

volume0

Intrest4

Strike

200

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price95.6Nov 05, 2026

Change

-0%

Bid84.2

Ask87.3

volume0

Intrest9

Strike

205

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price90.6Nov 05, 2026

Change

-0%

Bid79.6

Ask82.3

volume0

Intrest1

Strike

210

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid73.6

Ask77.7

volume0

Intrest0

Strike

215

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid68.4

Ask72.5

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid63.5

Ask67.7

volume0

Intrest0

Strike

225

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid58.5

Ask62.7

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid53.5

Ask57.6

volume0

Intrest0

Strike

235

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid48.5

Ask52.7

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid44.1

Ask47.7

volume0

Intrest0

Strike

245

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid38.6

Ask42.7

volume0

Intrest0

Strike

250

Last Price0.68Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest56

Last Price-

Change

Bid36.1

Ask40.2

volume0

Intrest0

Strike

252.5

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid33.7

Ask37.7

volume0

Intrest0

Strike

255

Last Price0.62Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest52

Last Price-

Change

Bid31.2

Ask35.2

volume0

Intrest0

Strike

257.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid28.7

Ask32.8

volume0

Intrest0

Strike

260

Last Price1.1Oct 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid27

Ask30.1

volume0

Intrest0

Strike

262.5

Last Price-

Change

Bid-

Ask3.3

volume0

Intrest0

Last Price-

Change

Bid24.7

Ask27.4

volume0

Intrest0

Strike

265

Last Price0.15Nov 06, 2026

Change

Bid-

Ask0.85

volume4

Intrest0

Last Price-

Change

Bid21.9

Ask25.3

volume0

Intrest0

Strike

267.5

Last Price-

Change

Bid-

Ask1.6

volume0

Intrest0

Last Price-

Change

Bid19.7

Ask22.9

volume0

Intrest0

Strike

270

Last Price0.68Nov 06, 2026

Change

0.3394.29%

Bid0.05

Ask1.1

volume2

Intrest202

Last Price-

Change

Bid17.3

Ask20.6

volume0

Intrest0

Strike

272.5

Last Price-

Change

Bid0.1

Ask3.7

volume0

Intrest0

Last Price10.4Oct 06, 2026

Change

-0%

Bid15.2

Ask18

volume0

Intrest3

Strike

275

Last Price0.15Nov 06, 2026

Change

0.4575%

Bid0.2

Ask1.3

volume1

Intrest8

Last Price-

Change

Bid13.1

Ask15.7

volume0

Intrest0

Strike

277.5

Last Price0.63Nov 06, 2026

Change

Bid0.15

Ask1.85

volume2

Intrest0

Last Price9.79Oct 14, 2026

Change

-0%

Bid10.5

Ask13.6

volume0

Intrest2

Strike

280

Last Price1.3Nov 06, 2026

Change

1333.33%

Bid1.05

Ask1.7

volume1

Intrest55

Last Price-

Change

Bid8.5

Ask11.5

volume0

Intrest0

Strike

282.5

Last Price-

Change

Bid0.3

Ask4.4

volume0

Intrest0

Last Price11.7Oct 23, 2026

Change

-0%

Bid7

Ask9.6

volume0

Intrest2

Strike

285

Last Price2.47Nov 06, 2026

Change

1.92349.09%

Bid1.25

Ask2.9

volume1

Intrest80

Last Price11.42Nov 05, 2026

Change

-0%

Bid5.3

Ask7.9

volume0

Intrest1

Strike

287.5

Last Price0.45Nov 04, 2026

Change

-0%

Bid1.9

Ask5

volume0

Intrest66

Last Price8.43Oct 23, 2026

Change

-0%

Bid3.4

Ask7

volume0

Intrest4

Strike

290

Last Price3.7Nov 06, 2026

Change

2.91368.35%

Bid2.1

Ask5.9

volume11

Intrest7

Last Price4.15Nov 06, 2026

Change

3.6546.79%

Bid2.15

Ask5.6

volume37

Intrest5

Strike

292.5

Last Price4.75Nov 06, 2026

Change

3.38246.72%

Bid4.2

Ask6.2

volume4

Intrest9

Last Price3.24Nov 06, 2026

Change

10.8677.02%

Bid1.5

Ask3.2

volume3

Intrest37

Strike

295

Last Price6.34Nov 06, 2026

Change

4.74296.25%

Bid5

Ask8.6

volume4

Intrest16

Last Price1.98Nov 06, 2026

Change

5.2772.69%

Bid0.95

Ask2.45

volume4

Intrest2

Strike

297.5

Last Price7.2Nov 06, 2026

Change

3.2180.45%

Bid7

Ask9.8

volume7

Intrest29

Last Price1.42Nov 06, 2026

Change

3.7872.69%

Bid0.45

Ask1.95

volume12

Intrest11

Strike

300

Last Price2.3Nov 02, 2026

Change

-0%

Bid8.9

Ask12.4

volume0

Intrest7

Last Price-

Change

Bid0.1

Ask3.9

volume0

Intrest0

Strike

302.5

Last Price6.58Nov 05, 2026

Change

-0%

Bid11.6

Ask13.9

volume0

Intrest1

Last Price0.81Nov 06, 2026

Change

3.3980.71%

Bid0.25

Ask1.35

volume5

Intrest153

Strike

305

Last Price7.91Nov 05, 2026

Change

-0%

Bid13.2

Ask16.6

volume0

Intrest1

Last Price3Nov 05, 2026

Change

-0%

Bid0.05

Ask3.5

volume0

Intrest6

Strike

307.5

Last Price4.64Nov 04, 2026

Change

-0%

Bid15.8

Ask18.5

volume0

Intrest5

Last Price0.4Nov 06, 2026

Change

3.990.7%

Bid0.05

Ask0.9

volume12

Intrest39

Strike

310

Last Price14.06Nov 05, 2026

Change

-0%

Bid18

Ask21.6

volume0

Intrest2

Last Price2.05Nov 04, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest7

Strike

312.5

Last Price-

Change

Bid20.5

Ask23.7

volume0

Intrest0

Last Price0.2Nov 06, 2026

Change

0.466.67%

Bid-

Ask1.5

volume4

Intrest470

Strike

315

Last Price-

Change

Bid22.9

Ask26.2

volume0

Intrest0

Last Price0.23Nov 06, 2026

Change

0.028%

Bid-

Ask0.85

volume1

Intrest1

Strike

317.5

Last Price-

Change

Bid25.4

Ask29.1

volume0

Intrest0

Last Price1.65Oct 29, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest199

Strike

320

Last Price-

Change

Bid27.9

Ask30.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

322.5

Last Price-

Change

Bid30.2

Ask34.2

volume0

Intrest0

Last Price0.45Nov 03, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest62

Strike

325

Last Price-

Change

Bid32.7

Ask36.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

327.5

Last Price-

Change

Bid35.2

Ask39.3

volume0

Intrest0

Last Price0.05Nov 03, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

330

Last Price-

Change

Bid37.5

Ask41.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

332.5

Last Price-

Change

Bid40.2

Ask44.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

335

Last Price-

Change

Bid42.9

Ask46.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

340

Last Price-

Change

Bid47.5

Ask51.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

345

Last Price-

Change

Bid52.5

Ask56.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

350

Last Price-

Change

Bid57.7

Ask61.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

355

Last Price-

Change

Bid62.7

Ask66.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Strike

360

Last Price-

Change

Bid67.7

Ask71.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.65

volume0

Intrest0

Strike

365

Last Price-

Change

Bid72.7

Ask76.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Strike

370

Last Price-

Change

Bid77.7

Ask81.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Strike

375

Last Price-

Change

Bid82.7

Ask86.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Strike

380

Last Price-

Change

Bid87.9

Ask91.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Strike

385

Last Price-

Change

Bid92.7

Ask96.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Strike

390

Last Price-

Change

Bid97.7

Ask101.7

volume0

Intrest0

Union Pacific Corp Option Chain

Union Pacific Options